| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2009 | INR | 26.7067 | 27.4 | 26 | 26.3467 | 26.3467 | -0.2 (-0.75%) | 102,266 |
| 9 Oct 2009 | INR | 26.3467 | 27.1467 | 26.3467 | 26.5467 | 26.5467 | -0.107 (-0.40%) | 75,202 |
| 8 Oct 2009 | INR | 27.0533 | 27.3467 | 26.5467 | 26.6533 | 26.6533 | -0.453 (-1.67%) | 82,615 |
| 7 Oct 2009 | INR | 27.1467 | 27.5067 | 26.7467 | 27.1067 | 27.1067 | +0.36 (+1.35%) | 111,459 |
| 6 Oct 2009 | INR | 27.6 | 27.9067 | 26.6533 | 26.7467 | 26.7467 | -0.8 (-2.90%) | 84,173 |
| 5 Oct 2009 | INR | 28.1467 | 28.1467 | 27.5067 | 27.5467 | 27.5467 | -0.96 (-3.37%) | 129,297 |
| 1 Oct 2009 | INR | 28.8 | 29.6 | 28.4 | 28.5067 | 28.5067 | -0.093 (-0.33%) | 263,580 |
| 30 Sep 2009 | INR | 29 | 29 | 28.3067 | 28.6 | 28.6 | 0.0 (0.0%) | 149,903 |
| 29 Sep 2009 | INR | 29.1067 | 29.3067 | 28.5067 | 28.6 | 28.6 | +0.053 (+0.19%) | 194,740 |
| 25 Sep 2009 | INR | 28.2 | 29.6 | 28.2 | 28.5467 | 28.5467 | -0.107 (-0.37%) | 301,291 |
| 24 Sep 2009 | INR | 30.7067 | 30.7067 | 28.2 | 28.6533 | 28.6533 | -0.293 (-1.01%) | 384,301 |
| 23 Sep 2009 | INR | 29.4 | 30.4 | 28.2 | 28.9467 | 28.9467 | +0.04 (+0.14%) | 1,105,618 |
| 22 Sep 2009 | INR | 27.9067 | 30.4 | 27.1467 | 28.9067 | 28.9067 | +1.6 (+5.86%) | 1,074,333 |
| 18 Sep 2009 | INR | 27.4 | 28.2533 | 27.1067 | 27.3067 | 27.3067 | -0.8 (-2.85%) | 233,286 |
| 17 Sep 2009 | INR | 28.3467 | 28.7467 | 27.6 | 28.1067 | 28.1067 | +0.2 (+0.72%) | 483,876 |
| 16 Sep 2009 | INR | 29.1067 | 29.2533 | 27.7467 | 27.9067 | 27.9067 | -0.947 (-3.28%) | 642,693 |
| 15 Sep 2009 | INR | 30.9067 | 30.9067 | 28.6 | 28.8533 | 28.8533 | -1.253 (-4.16%) | 1,876,396 |
| 14 Sep 2009 | INR | 26.9467 | 30.8533 | 26.9467 | 30.1067 | 30.1067 | +3.76 (+14.27%) | 5,658,641 |
| 11 Sep 2009 | INR | 27.1067 | 27.1467 | 25.8 | 26.3467 | 26.3467 | -0.36 (-1.35%) | 176,138 |
| 10 Sep 2009 | INR | 26 | 27.1467 | 25 | 26.7067 | 26.7067 | +1.507 (+5.98%) | 422,962 |
| 9 Sep 2009 | INR | 25.8 | 26.6 | 25 | 25.2 | 25.2 | -0.8 (-3.08%) | 222,935 |
| 8 Sep 2009 | INR | 27 | 27.8 | 25.7467 | 26 | 26 | -0.547 (-2.06%) | 368,661 |
| 7 Sep 2009 | INR | 25 | 27.5067 | 25 | 26.5467 | 26.5467 | +0.64 (+2.47%) | 1,283,142 |
| 4 Sep 2009 | INR | 23.8 | 26.6533 | 23.7467 | 25.9067 | 25.9067 | +2.2 (+9.28%) | 421,758 |
| 3 Sep 2009 | INR | 20.1467 | 23.9467 | 20.1467 | 23.7067 | 23.7067 | 0.0 (0.0%) | 47,423 |
| 2 Sep 2009 | INR | 23.5467 | 24.4 | 23.5467 | 23.7067 | 23.7067 | -0.293 (-1.22%) | 63,950 |
| 1 Sep 2009 | INR | 24.4 | 24.7067 | 23.8533 | 24 | 24 | -0.4 (-1.64%) | 221,950 |
| 31 Aug 2009 | INR | 24 | 25 | 24 | 24.4 | 24.4 | -0.4 (-1.61%) | 85,091 |
| 28 Aug 2009 | INR | 24.0533 | 25.6533 | 24 | 24.8 | 24.8 | +0.747 (+3.10%) | 311,107 |
| 27 Aug 2009 | INR | 24.5067 | 24.7467 | 24 | 24.0533 | 24.0533 | -0.253 (-1.04%) | 70,626 |
